Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.99 | 24.01 | 23.82 | 23.85 | 273,326 | -0.24(-1.00%) |
Aug 30, 2016 | 24.25 | 24.25 | 24.06 | 24.09 | 695,026 | -0.08(-0.33%) |
Aug 29, 2016 | 24.08 | 24.25 | 24.05 | 24.17 | 180,617 | -0.02(-0.08%) |
Aug 26, 2016 | 24.24 | 24.50 | 24.04 | 24.19 | 126,856 | -0.20(-0.82%) |
Aug 25, 2016 | 24.66 | 24.66 | 24.38 | 24.39 | 341,493 | +0.23(+0.95%) |
Aug 24, 2016 | 24.25 | 24.32 | 24.13 | 24.16 | 268,370 | -0.18(-0.74%) |
Aug 23, 2016 | 24.57 | 24.62 | 24.31 | 24.34 | 294,112 | -0.11(-0.43%) |
Aug 22, 2016 | 24.44 | 24.49 | 24.37 | 24.45 | 376,592 | +0.09(+0.39%) |
Aug 19, 2016 | 24.38 | 24.38 | 24.29 | 24.35 | 261,842 | -0.01(-0.04%) |
Aug 18, 2016 | 24.28 | 24.39 | 24.28 | 24.36 | 340,076 | +0.20(+0.83%) |
Aug 17, 2016 | 24.17 | 24.29 | 24.03 | 24.16 | 233,062 | -0.16(-0.66%) |
Aug 16, 2016 | 24.32 | 24.42 | 24.31 | 24.32 | 296,282 | +0.01(+0.04%) |
Aug 15, 2016 | 24.35 | 24.41 | 24.30 | 24.31 | 310,484 | +0.02(+0.08%) |
Aug 12, 2016 | 24.39 | 24.50 | 24.29 | 24.29 | 221,899 | +0.01(+0.04%) |
Aug 11, 2016 | 24.22 | 24.44 | 24.22 | 24.28 | 218,744 | +0.29(+1.21%) |
Aug 10, 2016 | 23.95 | 24.10 | 23.90 | 23.99 | 100,293 | +0.15(+0.63%) |
Aug 09, 2016 | 23.63 | 23.95 | 23.60 | 23.84 | 256,945 | +0.39(+1.66%) |
Aug 08, 2016 | 23.55 | 23.60 | 23.41 | 23.45 | 187,155 | -0.13(-0.53%) |
Aug 05, 2016 | 23.57 | 23.66 | 23.51 | 23.58 | 100,265 | +0.08(+0.32%) |
Aug 04, 2016 | 23.48 | 23.67 | 23.48 | 23.50 | 310,488 | -0.15(-0.63%) |
Aug 03, 2016 | 23.56 | 23.71 | 23.50 | 23.65 | 806,313 | -0.13(-0.55%) |
Aug 02, 2016 | 23.87 | 23.88 | 23.70 | 23.78 | 120,699 | +0.17(+0.72%) |
Aug 01, 2016 | 23.73 | 23.85 | 23.60 | 23.61 | 467,945 | -0.20(-0.84%) |
Jul 29, 2016 | 23.80 | 23.94 | 23.72 | 23.81 | 221,146 | -0.03(-0.13%) |
Jul 28, 2016 | 23.82 | 23.87 | 23.57 | 23.84 | 326,970 | -0.21(-0.87%) |
Jul 27, 2016 | 23.91 | 24.19 | 23.79 | 24.05 | 151,602 | -0.09(-0.39%) |
Jul 26, 2016 | 24.01 | 24.39 | 24.01 | 24.14 | 129,064 | +0.11(+0.48%) |
Jul 25, 2016 | 24.18 | 24.20 | 23.80 | 24.03 | 416,945 | +0.28(+1.18%) |
Jul 22, 2016 | 24.00 | 24.05 | 23.75 | 23.75 | 552,103 | -0.05(-0.21%) |
Jul 21, 2016 | 24.32 | 24.32 | 23.63 | 23.80 | 85,852 | -0.20(-0.83%) |